1. HOME >
  2. 株価時系列 >
  3. 6022 >
  4. 2019年

6022 (株)赤阪鐵工所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7781,7781,7581,7763001,776
2019-12-271,7781,7781,7781,7781001,778
2019-12-261,7781,7781,7781,7781001,778
2019-12-251,7781,7781,7781,7785001,778
2019-12-241,8041,8041,7491,7782,5001,778
2019-12-231,8001,8021,8001,8024001,802
2019-12-201,8701,8701,8001,8009001,800
2019-12-191,8681,8681,8681,8681001,868
2019-12-181,8051,8481,8051,8487001,848
2019-12-171,8001,8001,8001,8001001,800
2019-12-16---1,800-1,800
2019-12-131,8001,8001,8001,8001001,800
2019-12-12---1,805-1,805
2019-12-11---1,805-1,805
2019-12-10---1,805-1,805
2019-12-09---1,805-1,805
2019-12-06---1,805-1,805
2019-12-051,8041,8051,8041,8056001,805
2019-12-041,7801,8041,7801,8043001,804
2019-12-03---1,820-1,820
2019-12-021,8201,8201,8201,8201001,820
2019-11-29---1,780-1,780
2019-11-28---1,780-1,780
2019-11-27---1,780-1,780
2019-11-26---1,780-1,780
2019-11-251,7801,7801,7801,7801001,780
2019-11-221,7801,7801,7801,7801001,780
2019-11-21---1,780-1,780
2019-11-201,7951,7951,7801,7807001,780
2019-11-191,7751,7891,7751,7803001,780
2019-11-181,7551,7551,7511,7513001,751
2019-11-151,7391,7391,7391,7391001,739
2019-11-141,7391,7391,7391,7391001,739
2019-11-131,7391,7391,7391,7391001,739
2019-11-121,7471,7581,7391,7397001,739
2019-11-111,7481,7481,7301,7303001,730
2019-11-081,7331,7481,7331,7481,2001,748
2019-11-071,7331,7331,7331,7331001,733
2019-11-061,7191,7331,7011,7336001,733
2019-11-051,7511,7511,7511,7512001,751
2019-11-011,7461,7471,7461,7472001,747
2019-10-31---1,711-1,711
2019-10-301,7401,7401,7111,7113001,711
2019-10-291,7401,7401,7401,7401001,740
2019-10-281,7461,7461,7401,7402001,740
2019-10-251,7681,7681,7461,7466001,746
2019-10-241,7691,7711,7691,7692,0001,769
2019-10-231,7611,7741,7431,7449001,744
2019-10-211,8271,8271,7321,7612,2001,761
2019-10-181,8501,8501,8271,8274001,827
2019-10-171,8301,8301,8301,8304001,830
2019-10-16---1,822-1,822
2019-10-151,8371,8371,8221,8223001,822
2019-10-11---1,877-1,877
2019-10-101,8771,8771,8771,8776001,877
2019-10-09---1,850-1,850
2019-10-08---1,850-1,850
2019-10-071,8511,8511,8501,8504001,850
2019-10-041,8891,8901,8891,8902001,890
2019-10-03---1,890-1,890
2019-10-021,8901,8901,8901,8901001,890
2019-10-01---1,890-1,890
2019-09-30---1,890-1,890
2019-09-271,8901,8901,8901,8901001,890
2019-09-261,8901,9101,8901,9102001,910
2019-09-251,8901,8901,8901,8901001,890
2019-09-24---1,910-1,910
2019-09-201,9021,9101,8841,9108001,910
2019-09-191,8771,8981,8771,8984001,898
2019-09-181,8701,8701,8701,8701001,870
2019-09-17---1,899-1,899
2019-09-13---1,899-1,899
2019-09-121,8641,8991,8641,8992001,899
2019-09-111,8901,8901,8901,8901001,890
2019-09-101,8901,8901,8901,8901001,890
2019-09-091,9261,9261,9261,9261001,926
2019-09-06---1,966-1,966
2019-09-051,9331,9661,9331,9663001,966
2019-09-041,9161,9161,8761,8963001,896
2019-09-031,9391,9391,9391,9391001,939
2019-09-02---1,998-1,998
2019-08-301,9361,9981,9361,9983001,998
2019-08-29---1,916-1,916
2019-08-28---1,916-1,916
2019-08-27---1,916-1,916
2019-08-261,9161,9161,9161,9161001,916
2019-08-23---1,916-1,916
2019-08-22---1,916-1,916
2019-08-21---1,916-1,916
2019-08-201,9311,9311,9161,9166001,916
2019-08-191,9171,9411,9151,9417001,941
2019-08-161,9481,9481,9481,9481001,948
2019-08-15---1,948-1,948
2019-08-14---1,948-1,948
2019-08-13---1,948-1,948
2019-08-09---1,948-1,948
2019-08-08---1,948-1,948
2019-08-07---1,948-1,948
2019-08-06---1,948-1,948
2019-08-051,9481,9481,9481,9482001,948
2019-08-02---1,949-1,949
2019-08-011,9491,9491,9491,9491001,949
2019-07-311,9201,9491,9201,9497001,949
2019-07-30---1,930-1,930
2019-07-29---1,930-1,930
2019-07-261,9301,9301,9301,9301001,930
2019-07-251,9301,9301,9301,9301001,930
2019-07-241,9611,9611,9611,9611001,961
2019-07-231,9611,9611,9611,9611001,961
2019-07-221,9912,0001,9912,0004,0002,000
2019-07-192,0002,0501,9712,0261,9002,026
2019-07-182,0052,0052,0002,0004002,000
2019-07-172,0502,0502,0212,0232,1002,023
2019-07-161,9912,0001,9912,0002002,000
2019-07-121,9792,0001,9792,0004002,000
2019-07-111,9791,9791,9791,9792001,979
2019-07-101,9411,9411,9411,9411001,941
2019-07-091,9801,9801,9801,9801001,980
2019-07-082,0092,0101,9801,9803001,980
2019-07-052,0452,0452,0102,0101,2002,010
2019-07-042,0012,0052,0012,0055002,005
2019-07-031,9712,0011,9712,0013002,001
2019-07-021,9711,9711,9711,9712001,971
2019-07-012,0052,0051,9711,9712001,971
2019-06-281,9902,0051,9902,0055002,005
2019-06-271,8811,9921,8461,9723,5001,972
2019-06-262,0052,0051,8751,8801,5001,880
2019-06-25---2,005-2,005
2019-06-242,0052,0052,0052,0055002,005
2019-06-21---1,978-1,978
2019-06-201,9181,9781,9181,9781,1001,978
2019-06-191,9301,9301,8611,9181,4001,918
2019-06-181,9371,9371,9001,9006001,900
2019-06-171,9371,9371,9371,9372001,937
2019-06-141,9101,9101,9001,9002001,900
2019-06-13---1,939-1,939
2019-06-12---1,939-1,939
2019-06-11---1,939-1,939
2019-06-10---1,939-1,939
2019-06-07---1,939-1,939
2019-06-06---1,939-1,939
2019-06-051,9681,9681,9281,9394001,939
2019-06-041,9301,9301,9301,9301001,930
2019-06-031,9201,9601,9201,9603001,960
2019-05-311,9901,9901,9801,9802001,980
2019-05-301,9101,9101,9101,9101001,910
2019-05-29---1,940-1,940
2019-05-28---1,940-1,940
2019-05-27---1,940-1,940
2019-05-24---1,940-1,940
2019-05-231,9401,9401,9401,9401001,940
2019-05-22---1,940-1,940
2019-05-21---1,940-1,940
2019-05-202,0202,0201,9301,9409001,940
2019-05-172,0202,0201,9881,9884001,988
2019-05-16---1,989-1,989
2019-05-151,9891,9891,9891,9891001,989
2019-05-141,9891,9891,9891,9891001,989
2019-05-132,0502,0502,0502,0503002,050
2019-05-101,9572,0501,9572,0504002,050
2019-05-092,0502,0502,0502,0501002,050
2019-05-08---2,061-2,061
2019-05-072,0612,0612,0612,0612002,061
2019-04-262,0712,0712,0212,0213002,021
2019-04-252,0302,0302,0202,0212,2002,021
2019-04-241,9782,1001,9782,0702,4002,070
2019-04-23---1,930-1,930
2019-04-221,9301,9301,9301,9305001,930
2019-04-191,9411,9601,9301,9307001,930
2019-04-181,8901,9001,8901,9003001,900
2019-04-17---1,850-1,850
2019-04-16---1,850-1,850
2019-04-15---1,850-1,850
2019-04-121,8501,8501,8501,8501001,850
2019-04-111,8501,8501,8501,8505001,850
2019-04-10---1,890-1,890
2019-04-091,9171,9171,8901,8904001,890
2019-04-082,0442,0441,9571,9574001,957
2019-04-052,0042,0042,0042,0041002,004
2019-04-04---1,956-1,956
2019-04-03---1,956-1,956
2019-04-021,9751,9761,9351,9565001,956
2019-04-012,1252,1992,1252,1255002,125
2019-03-291,8701,9501,8701,9503,2001,950
2019-03-281,9481,9501,9481,9503001,950
2019-03-27---1,938-1,938
2019-03-261,9381,9381,9381,9381001,938
2019-03-25---2,028-2,028
2019-03-22---2,028-2,028
2019-03-202,0282,0282,0282,0285002,028
2019-03-19---1,949-1,949
2019-03-181,9491,9491,9491,9491001,949
2019-03-15---1,949-1,949
2019-03-14---1,949-1,949
2019-03-13---1,949-1,949
2019-03-121,9491,9491,9491,9491001,949
2019-03-11---1,911-1,911
2019-03-081,9111,9111,9111,9111001,911
2019-03-07---1,979-1,979
2019-03-061,9111,9801,9111,9793001,979
2019-03-051,9511,9511,9511,9512001,951
2019-03-041,9511,9511,9511,9512001,951
2019-03-011,9511,9511,9511,9511001,951
2019-02-281,9511,9511,9511,9511001,951
2019-02-27---1,951-1,951
2019-02-261,9511,9511,9511,9511001,951
2019-02-251,9131,9511,9131,9514001,951
2019-02-221,9581,9581,9181,9533001,953
2019-02-211,9601,9601,9571,9582,3001,958
2019-02-201,9351,9581,9351,9586001,958
2019-02-191,9801,9801,9401,9607001,960
2019-02-182,0302,0301,9801,9806001,980
2019-02-152,0302,0302,0302,0301002,030
2019-02-142,0722,0722,0252,0252002,025
2019-02-13---2,137-2,137
2019-02-12---2,137-2,137
2019-02-08---2,137-2,137
2019-02-07---2,137-2,137
2019-02-06---2,137-2,137
2019-02-052,1372,1372,1372,1372002,137
2019-02-04---2,096-2,096
2019-02-012,0962,0962,0962,0961002,096
2019-01-31---2,096-2,096
2019-01-30---2,096-2,096
2019-01-29---2,096-2,096
2019-01-28---2,096-2,096
2019-01-252,0962,0962,0962,0961002,096
2019-01-24---2,096-2,096
2019-01-23---2,096-2,096
2019-01-22---2,096-2,096
2019-01-212,0962,0962,0962,0965002,096
2019-01-182,0962,0962,0962,0961002,096
2019-01-172,0752,0752,0752,0751002,075
2019-01-162,0962,0962,0962,0961002,096
2019-01-152,0752,0752,0752,0752002,075
2019-01-11---2,075-2,075
2019-01-10---2,075-2,075
2019-01-092,0762,0762,0752,0752002,075
2019-01-08---2,140-2,140
2019-01-072,1402,1402,1402,1403002,140
2019-01-042,1402,1402,1402,1401002,140

分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株